Hope Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.11	14.28	14.11	14.19	14.19	1.28%	1,478,271
Jul 31, 2026	14.11	14.13	13.87	14.01	14.01	-0.14%	1,101,069
Jul 30, 2026	14.17	14.23	13.97	14.03	14.03	-0.64%	908,440
Jul 29, 2026	14.03	14.19	13.98	14.12	14.12	-	1,227,396
Jul 28, 2026	13.85	14.21	13.76	14.12	14.12	2.17%	1,095,827
Jul 27, 2026	13.59	13.95	13.59	13.82	13.82	2.75%	1,244,744
Jul 24, 2026	13.48	13.62	13.36	13.45	13.45	0.07%	1,090,481
Jul 23, 2026	13.30	13.44	13.17	13.44	13.44	-0.74%	1,250,055
Jul 22, 2026	13.68	13.70	13.44	13.54	13.54	-1.24%	953,135
Jul 21, 2026	13.57	13.71	13.46	13.71	13.71	0.96%	852,493
Jul 20, 2026	13.72	13.79	13.54	13.58	13.58	-1.16%	878,860
Jul 17, 2026	13.84	13.88	13.57	13.74	13.74	-1.72%	1,070,304
Jul 16, 2026	13.57	14.03	13.57	13.98	13.98	2.79%	1,359,073
Jul 15, 2026	13.44	13.70	13.42	13.60	13.60	1.57%	833,359
Jul 14, 2026	13.50	13.55	13.36	13.39	13.39	-0.37%	825,166
Jul 13, 2026	13.44	13.51	13.32	13.44	13.44	-	754,510
Jul 10, 2026	13.37	13.51	13.34	13.44	13.44	0.52%	593,740
Jul 9, 2026	13.15	13.44	13.15	13.37	13.37	1.83%	1,259,734
Jul 8, 2026	13.28	13.28	13.00	13.13	13.13	-1.65%	1,783,624
Jul 7, 2026	13.53	13.58	13.33	13.35	13.35	-1.33%	800,463
Jul 6, 2026	13.51	13.67	13.47	13.53	13.53	-0.37%	956,680
Jul 2, 2026	14.00	14.05	13.52	13.58	13.58	-2.72%	944,148
Jul 1, 2026	13.70	14.00	13.65	13.96	13.96	2.05%	1,272,415
Jun 30, 2026	13.57	13.69	13.42	13.68	13.68	0.81%	1,476,511
Jun 29, 2026	13.54	13.60	13.38	13.57	13.57	-0.15%	1,930,681
Jun 26, 2026	13.56	13.65	13.40	13.59	13.59	0.30%	3,559,880
Jun 25, 2026	13.44	13.64	13.42	13.55	13.55	1.12%	1,328,009
Jun 24, 2026	13.20	13.43	13.17	13.40	13.40	1.44%	1,126,462
Jun 23, 2026	12.98	13.23	12.90	13.21	13.21	1.93%	863,870
Jun 22, 2026	12.85	13.04	12.85	12.96	12.96	0.93%	997,649
Jun 18, 2026	12.81	12.93	12.70	12.84	12.84	0.71%	2,448,540
Jun 17, 2026	12.94	13.12	12.58	12.75	12.75	-2.22%	1,195,624
Jun 16, 2026	13.12	13.23	12.93	13.04	13.04	0.15%	898,803
Jun 15, 2026	13.19	13.29	12.98	13.02	13.02	-1.29%	933,556
Jun 12, 2026	13.05	13.19	13.05	13.19	13.19	1.38%	699,471
Jun 11, 2026	12.96	13.04	12.79	13.01	13.01	0.93%	762,472
Jun 10, 2026	12.85	12.99	12.77	12.89	12.89	0.86%	912,227
Jun 9, 2026	12.77	13.09	12.72	12.78	12.78	0.87%	841,134
Jun 8, 2026	12.67	12.77	12.66	12.67	12.67	0.56%	783,420
Jun 5, 2026	12.59	12.73	12.52	12.60	12.60	0.08%	606,442
Jun 4, 2026	12.27	12.62	12.27	12.59	12.59	3.62%	697,526
Jun 3, 2026	12.46	12.46	12.13	12.15	12.15	-2.80%	1,004,563
Jun 2, 2026	12.25	12.57	12.25	12.50	12.50	1.46%	1,173,976
Jun 1, 2026	12.42	12.47	12.21	12.32	12.32	-1.75%	834,035
May 29, 2026	12.49	12.62	12.39	12.54	12.54	0.16%	935,293
May 28, 2026	12.51	12.53	12.35	12.52	12.52	-0.08%	442,633
May 27, 2026	12.58	12.63	12.48	12.53	12.53	-0.24%	558,239
May 26, 2026	12.39	12.65	12.39	12.56	12.56	1.45%	815,771
May 22, 2026	12.47	12.49	12.36	12.38	12.38	-0.56%	520,823
May 21, 2026	12.29	12.47	12.24	12.45	12.45	0.57%	832,159